Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (TSV: EMC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Dec 28, 2017 2.100 2.350 2.090 2.250 3,132,150 +0.21(+10.29%)
Dec 27, 2017 1.810 2.070 1.800 2.040 2,500,411 +0.27(+15.25%)
Dec 22, 2017 1.770 1.800 1.730 1.770 555,754 +0.00(+0.00%)
Dec 21, 2017 1.800 1.800 1.750 1.770 491,480 -0.01(-0.56%)
Dec 20, 2017 1.790 1.820 1.750 1.780 494,825 -0.04(-2.20%)
Dec 19, 2017 1.850 1.880 1.800 1.820 700,911 -0.01(-0.55%)
Dec 18, 2017 1.730 1.840 1.730 1.830 1,011,959 +0.15(+8.93%)
Dec 15, 2017 1.800 1.800 1.680 1.680 678,810 -0.09(-5.08%)
Dec 14, 2017 1.850 1.850 1.750 1.770 382,789 -0.03(-1.67%)
Dec 13, 2017 1.870 1.900 1.750 1.800 1,133,750 -0.05(-2.70%)
Dec 12, 2017 1.780 1.850 1.760 1.850 1,070,045 +0.11(+6.32%)
Dec 11, 2017 1.670 1.750 1.660 1.740 975,380 +0.10(+6.10%)
Dec 08, 2017 1.670 1.680 1.640 1.640 411,764 -0.02(-1.20%)
Dec 07, 2017 1.670 1.690 1.640 1.660 304,637 -0.02(-1.19%)
Dec 06, 2017 1.690 1.690 1.610 1.680 759,864 +0.00(+0.00%)
Dec 05, 2017 1.680 1.680 1.660 1.680 444,680 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.650 1.680 301,188 +0.00(+0.00%)
Dec 01, 2017 1.640 1.760 1.630 1.680 843,789 +0.05(+3.07%)
Nov 30, 2017 1.580 1.670 1.580 1.630 662,696 +0.00(+0.00%)
Nov 29, 2017 1.690 1.720 1.650 1.630 1,617,788 -0.17(-9.44%)
Nov 28, 2017 1.940 1.950 1.750 1.800 2,146,779 -0.07(-3.74%)
Nov 27, 2017 1.850 1.920 1.830 1.870 1,947,885 +0.03(+1.63%)
Nov 24, 2017 1.860 1.970 1.760 1.840 3,520,510 +0.05(+2.79%)
Nov 23, 2017 1.640 1.790 1.620 1.790 1,843,649 +0.18(+11.18%)
Nov 22, 2017 1.600 1.620 1.590 1.610 603,280 +0.03(+1.90%)
Nov 21, 2017 1.600 1.610 1.580 1.580 478,537 -0.03(-1.86%)
Nov 20, 2017 1.620 1.650 1.590 1.610 554,488 +0.00(+0.00%)
Nov 17, 2017 1.600 1.640 1.580 1.610 887,009 +0.02(+1.26%)
Nov 16, 2017 1.640 1.650 1.550 1.590 798,203 -0.03(-1.85%)
Nov 15, 2017 1.720 1.740 1.620 1.620 1,082,817 -0.06(-3.57%)
Nov 14, 2017 1.690 1.740 1.620 1.680 1,266,461 +0.02(+1.20%)
Nov 13, 2017 1.650 1.680 1.640 1.660 1,055,786 +0.04(+2.47%)
Nov 10, 2017 1.650 1.650 1.600 1.620 502,899 -0.01(-0.61%)
Nov 09, 2017 1.570 1.640 1.570 1.630 341,773 +0.05(+3.16%)
Nov 08, 2017 1.680 1.690 1.570 1.580 941,589 -0.07(-4.24%)
Nov 07, 2017 1.690 1.700 1.620 1.650 1,425,043 +0.03(+1.85%)
Nov 06, 2017 1.550 1.640 1.520 1.620 1,476,017 +0.12(+8.00%)
Nov 03, 2017 1.500 1.540 1.470 1.500 696,867 +0.01(+0.67%)
Nov 02, 2017 1.600 1.600 1.470 1.490 940,532 -0.10(-6.29%)
Nov 01, 2017 1.620 1.640 1.570 1.590 760,853 -0.07(-4.22%)
Oct 31, 2017 1.690 1.700 1.640 1.660 739,131 -0.03(-1.78%)
Oct 30, 2017 1.750 1.750 1.660 1.690 512,940 +0.00(+0.00%)
Oct 27, 2017 1.710 1.650 1.690 242,912 +0.00(+0.00%)
Oct 26, 2017 1.700 1.700 1.650 1.690 497,889 +0.03(+1.81%)
Oct 25, 2017 1.670 1.680 1.620 1.660 189,265 -0.01(-0.60%)
Oct 24, 2017 1.690 1.710 1.650 1.670 216,857 -0.02(-1.18%)
Oct 23, 2017 1.700 1.710 1.670 1.690 384,007 +0.03(+1.81%)
Oct 20, 2017 1.610 1.690 1.600 1.660 504,062 +0.07(+4.40%)
Oct 19, 2017 1.640 1.640 1.570 1.590 500,501 -0.03(-1.85%)
Oct 18, 2017 1.690 1.720 1.620 1.620 998,063 -0.03(-1.82%)
Oct 17, 2017 1.680 1.740 1.620 1.650 3,214,865 -0.31(-15.82%)
Oct 16, 2017 1.950 2.010 1.930 1.960 293,952 +0.02(+1.03%)
Oct 13, 2017 1.950 1.970 1.910 1.940 137,833 -0.01(-0.51%)
Oct 12, 2017 2.040 2.050 1.920 1.950 588,705 -0.07(-3.47%)
Oct 11, 2017 1.940 2.040 1.920 2.020 484,389 +0.06(+3.06%)
Oct 10, 2017 1.990 2.010 1.920 1.960 356,772 +0.00(+0.00%)
Oct 06, 2017 2.080 2.100 1.930 1.960 834,675 -0.09(-4.39%)
Oct 05, 2017 1.900 2.050 1.900 2.050 1,181,333 +0.18(+9.63%)
Oct 04, 2017 1.910 1.950 1.830 1.870 702,461 +0.02(+1.08%)
Oct 03, 2017 1.890 1.900 1.850 1.850 200,623 -0.02(-1.07%)
Oct 02, 2017 1.800 1.870 1.780 1.870 276,671 +0.08(+4.47%)
Sep 29, 2017 1.790 1.800 1.770 1.790 118,633 +0.01(+0.56%)
Sep 28, 2017 1.780 1.830 1.780 1.780 63,744 -0.03(-1.66%)
Sep 27, 2017 1.780 1.810 1.770 1.810 152,731 +0.03(+1.69%)
Sep 26, 2017 1.810 1.830 1.770 1.780 125,338 -0.02(-1.11%)
Sep 25, 2017 1.840 1.870 1.790 1.800 155,284 +0.00(+0.00%)
Sep 22, 2017 1.790 1.800 1.770 1.800 130,193 +0.01(+0.56%)
Sep 21, 2017 1.770 1.830 1.730 1.790 108,166 +0.02(+1.13%)
Sep 20, 2017 1.850 1.860 1.760 1.770 386,088 -0.10(-5.35%)
Sep 19, 2017 1.850 1.880 1.810 1.870 286,456 +0.06(+3.31%)
Sep 18, 2017 1.720 1.820 1.690 1.810 308,367 +0.11(+6.47%)
Sep 15, 2017 1.670 1.720 1.630 1.700 248,759 +0.04(+2.41%)
Sep 14, 2017 1.670 1.670 1.630 1.660 222,256 -0.01(-0.60%)
Sep 13, 2017 1.740 1.750 1.660 1.670 201,357 -0.06(-3.47%)
Sep 12, 2017 1.690 1.750 1.670 1.730 219,861 +0.06(+3.59%)
Sep 11, 2017 1.690 1.710 1.650 1.670 105,952 -0.02(-1.18%)
Sep 08, 2017 1.610 1.700 1.610 1.690 362,638 +0.13(+8.33%)
Sep 07, 2017 1.600 1.600 1.560 1.560 121,795 -0.04(-2.50%)
Sep 06, 2017 1.640 1.650 1.580 1.600 156,372 -0.02(-1.23%)
Sep 05, 2017 1.700 1.700 1.620 1.620 79,914 -0.03(-1.82%)
Sep 01, 2017 1.670 1.680 1.640 1.650 79,815 -0.02(-1.20%)
Aug 31, 2017 1.700 1.700 1.650 1.670 153,983 +0.00(+0.00%)
Aug 30, 2017 1.620 1.700 1.620 1.670 88,914 +0.02(+1.21%)
Aug 29, 2017 1.650 1.710 1.610 1.650 440,384 -0.12(-6.78%)
Aug 28, 2017 1.770 1.780 1.750 1.770 101,666 +0.02(+1.14%)
Aug 25, 2017 1.800 1.710 1.750 313,968 -0.05(-2.78%)
Aug 24, 2017 1.870 1.880 1.780 1.800 80,329 -0.05(-2.70%)
Aug 23, 2017 1.790 1.850 1.790 1.850 103,268 +0.09(+5.11%)
Aug 22, 2017 1.780 1.780 1.710 1.760 146,949 +0.00(+0.00%)
Aug 21, 2017 1.820 1.820 1.720 1.760 108,831 -0.06(-3.30%)
Aug 18, 2017 1.830 1.840 1.720 1.820 85,494 -0.01(-0.55%)
Aug 17, 2017 1.900 1.900 1.800 1.830 152,048 -0.06(-3.17%)
Aug 16, 2017 1.870 1.900 1.860 1.890 82,199 +0.05(+2.72%)
Aug 15, 2017 1.840 1.870 1.810 1.840 149,585 +0.00(+0.00%)
Aug 14, 2017 1.700 1.840 1.660 1.840 183,151 +0.16(+9.52%)
Aug 11, 2017 1.640 1.690 1.640 1.680 100,272 +0.05(+3.07%)
Aug 10, 2017 1.680 1.710 1.620 1.630 154,702 -0.08(-4.68%)
Aug 09, 2017 1.760 1.760 1.670 1.710 266,876 -0.05(-2.84%)
Aug 08, 2017 1.860 1.870 1.760 1.760 308,724 -0.08(-4.35%)
Aug 04, 2017 1.860 1.870 1.800 1.840 263,760 -0.05(-2.65%)
Aug 03, 2017 1.950 1.950 1.840 1.890 238,698 -0.05(-2.58%)
Aug 02, 2017 1.980 2.000 1.930 1.940 141,705 -0.04(-2.02%)
Aug 01, 2017 2.030 2.030 1.950 1.980 102,520 -0.05(-2.46%)
Jul 31, 2017 1.990 2.060 1.980 2.030 303,056 +0.03(+1.50%)
Jul 28, 2017 1.990 2.010 1.960 2.000 114,526 +0.03(+1.52%)
Jul 27, 2017 2.010 2.080 1.950 1.970 420,430 -0.09(-4.37%)
Jul 26, 2017 2.000 2.110 1.960 2.060 904,008 +0.10(+5.10%)
Jul 25, 2017 1.940 1.990 1.930 1.960 465,385 +0.05(+2.62%)
Jul 24, 2017 1.820 1.930 1.810 1.910 410,988 +0.14(+7.91%)
Jul 21, 2017 1.780 1.800 1.740 1.770 134,011 +0.03(+1.72%)
Jul 20, 2017 1.830 1.850 1.710 1.740 233,456 -0.09(-4.92%)
Jul 19, 2017 1.890 1.900 1.820 1.830 258,433 -0.05(-2.66%)
Jul 18, 2017 1.790 1.900 1.730 1.880 596,352 +0.07(+3.87%)
Jul 17, 2017 1.750 1.850 1.720 1.810 423,004 +0.09(+5.23%)
Jul 14, 2017 1.640 1.730 1.640 1.720 113,154 +0.07(+4.24%)
Jul 13, 2017 1.620 1.680 1.620 1.650 144,486 -0.02(-1.20%)
Jul 12, 2017 1.560 1.670 1.560 1.670 224,923 +0.13(+8.44%)
Jul 11, 2017 1.510 1.540 1.500 1.540 86,845 +0.01(+0.65%)
Jul 10, 2017 1.560 1.570 1.500 1.530 117,175 -0.03(-1.92%)
Jul 07, 2017 1.560 1.600 1.530 1.560 125,799 -0.04(-2.50%)
Jul 06, 2017 1.640 1.650 1.580 1.600 211,739 -0.03(-1.84%)
Jul 05, 2017 1.640 1.640 1.610 1.630 60,043 -0.02(-1.21%)
Jul 04, 2017 1.610 1.650 1.590 1.650 188,108 +0.05(+3.12%)
Jul 03, 2017 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 30, 2017 1.570 1.620 1.570 1.600 100,846 -0.01(-0.62%)
Jun 29, 2017 1.610 1.630 1.590 1.610 166,003 +0.01(+0.63%)
Jun 28, 2017 1.590 1.620 1.570 1.600 107,454 +0.00(+0.00%)
Jun 27, 2017 1.600 1.620 1.530 1.600 457,988 -0.03(-1.84%)
Jun 26, 2017 1.680 1.680 1.610 1.630 404,798 -0.04(-2.40%)
Jun 23, 2017 1.680 1.700 1.660 1.670 300,982 -0.02(-1.18%)
Jun 22, 2017 1.680 1.690 1.620 1.690 447,594 +0.03(+1.81%)
Jun 21, 2017 1.670 1.690 1.650 1.660 105,523 -0.01(-0.60%)
Jun 20, 2017 1.700 1.710 1.650 1.670 184,373 -0.04(-2.34%)
Jun 19, 2017 1.720 1.720 1.690 1.710 247,617 +0.01(+0.59%)
Jun 16, 2017 1.740 1.750 1.690 1.700 261,989 -0.02(-1.16%)
Jun 15, 2017 1.710 1.720 1.660 1.720 204,528 +0.01(+0.58%)
Jun 14, 2017 1.770 1.770 1.710 1.710 172,098 -0.04(-2.29%)
Jun 13, 2017 1.800 1.810 1.720 1.750 259,311 -0.07(-3.85%)
Jun 12, 2017 1.880 1.910 1.770 1.820 440,041 -0.01(-0.55%)
Jun 09, 2017 1.710 1.850 1.690 1.830 477,236 +0.13(+7.65%)
Jun 08, 2017 1.720 1.740 1.630 1.700 263,378 +0.04(+2.41%)
Jun 07, 2017 1.640 1.730 1.580 1.660 919,591 +0.04(+2.47%)
Jun 06, 2017 1.550 1.670 1.520 1.620 805,580 -0.02(-1.22%)
Jun 05, 2017 1.760 1.790 1.610 1.640 809,578 -0.21(-11.35%)
Jun 02, 2017 1.850 1.870 1.770 1.850 701,737 -0.03(-1.60%)
Jun 01, 2017 1.950 1.950 1.630 1.880 1,838,699 -0.22(-10.48%)
May 31, 2017 2.130 2.160 2.040 2.100 273,486 -0.08(-3.67%)
May 30, 2017 2.320 2.320 2.150 2.180 331,424 -0.14(-6.03%)
May 29, 2017 2.330 2.380 2.270 2.320 140,347 -0.01(-0.43%)
May 26, 2017 2.280 2.370 2.270 2.330 160,864 +0.05(+2.19%)
May 25, 2017 2.300 2.300 2.250 2.280 75,128 -0.02(-0.87%)
May 24, 2017 2.290 2.350 2.270 2.300 128,514 +0.00(+0.00%)
May 23, 2017 2.320 2.340 2.250 2.300 182,420 +0.07(+3.14%)
May 19, 2017 2.280 2.300 2.230 2.230 68,690 -0.02(-1.11%)
May 18, 2017 2.220 2.320 2.220 2.255 90,564 -0.00(-0.22%)
May 17, 2017 2.370 2.370 2.240 2.260 177,524 -0.10(-4.24%)
May 16, 2017 2.400 2.400 2.320 2.360 67,606 -0.01(-0.42%)
May 15, 2017 2.300 2.400 2.300 2.370 134,190 +0.04(+1.72%)
May 12, 2017 2.410 2.410 2.230 2.330 158,806 -0.01(-0.43%)
May 11, 2017 2.200 2.400 2.100 2.340 422,072 +0.13(+5.88%)
May 10, 2017 2.390 2.400 2.200 2.210 242,890 -0.17(-7.14%)
May 09, 2017 2.460 2.470 2.330 2.380 246,131 -0.06(-2.46%)
May 08, 2017 2.430 2.490 2.420 2.440 195,571 +0.02(+0.83%)
May 05, 2017 2.390 2.460 2.390 2.420 88,343 +0.00(+0.00%)
May 04, 2017 2.450 2.450 2.370 2.420 237,216 -0.09(-3.59%)
May 03, 2017 2.450 2.550 2.430 2.510 218,622 +0.06(+2.45%)
May 02, 2017 2.570 2.640 2.400 2.450 408,388 -0.14(-5.41%)
May 01, 2017 2.550 2.620 2.520 2.590 215,810 +0.08(+3.19%)
Apr 28, 2017 2.400 2.590 2.400 2.510 239,663 +0.11(+4.58%)
Apr 27, 2017 2.490 2.490 2.340 2.400 417,452 -0.09(-3.61%)
Apr 26, 2017 2.560 2.600 2.470 2.490 410,178 -0.07(-2.73%)
Apr 25, 2017 2.740 2.740 2.470 2.560 602,228 -0.10(-3.76%)
Apr 24, 2017 2.950 2.950 2.650 2.660 604,757 -0.20(-6.99%)
Apr 21, 2017 2.640 2.880 2.620 2.860 616,214 +0.22(+8.33%)
Apr 20, 2017 2.790 2.820 2.580 2.640 298,741 -0.10(-3.65%)
Apr 19, 2017 2.450 2.800 2.450 2.740 707,387 +0.24(+9.60%)
Apr 18, 2017 2.630 2.640 2.390 2.500 1,024,011 -0.10(-3.85%)
Apr 17, 2017 2.860 2.880 2.550 2.600 808,061 -0.28(-9.72%)
Apr 13, 2017 3.030 3.030 2.710 2.880 1,328,335 -0.15(-4.95%)
Apr 12, 2017 3.000 3.030 2.850 3.030 1,133,343 +0.16(+5.57%)
Apr 11, 2017 3.290 3.350 2.760 2.870 2,623,268 -0.19(-6.21%)
Apr 10, 2017 2.650 3.380 2.620 3.060 4,912,223 +0.56(+22.40%)
Apr 07, 2017 2.250 2.500 2.250 2.500 1,106,161 +0.26(+11.61%)
Apr 06, 2017 2.300 2.300 2.230 2.240 907,251 +0.02(+0.90%)
Apr 05, 2017 2.190 2.410 2.170 2.220 1,244,271 +0.05(+2.30%)
Apr 04, 2017 2.250 2.280 2.160 2.170 331,996 -0.08(-3.56%)
Apr 03, 2017 2.360 2.360 2.250 2.250 335,075 -0.06(-2.60%)
Mar 31, 2017 2.350 2.360 2.300 2.310 347,075 +0.00(+0.00%)
Mar 30, 2017 2.380 2.380 2.230 2.310 741,482 -0.06(-2.53%)
Mar 29, 2017 2.450 2.450 2.310 2.370 483,904 -0.07(-2.87%)
Mar 28, 2017 2.500 2.530 2.410 2.440 631,398 -0.05(-2.01%)
Mar 27, 2017 2.510 2.530 2.380 2.490 828,081 +0.15(+6.41%)
Mar 24, 2017 2.440 2.450 2.240 2.340 398,942 -0.03(-1.27%)
Mar 23, 2017 2.400 2.440 2.320 2.370 404,761 +0.04(+1.72%)
Mar 22, 2017 2.160 2.390 2.050 2.330 970,370 +0.18(+8.37%)
Mar 21, 2017 2.350 2.380 2.110 2.150 1,054,117 -0.18(-7.73%)
Mar 20, 2017 2.580 2.600 2.310 2.330 748,695 -0.16(-6.43%)
Mar 17, 2017 2.540 2.580 2.470 2.490 567,859 -0.05(-1.97%)
Mar 16, 2017 2.580 2.610 2.490 2.540 395,814 -0.03(-1.17%)
Mar 15, 2017 2.650 2.700 2.540 2.570 666,175 -0.11(-4.10%)
Mar 14, 2017 2.860 2.890 2.620 2.680 1,194,391 -0.15(-5.30%)
Mar 13, 2017 2.540 2.830 2.450 2.830 1,308,380 +0.25(+9.69%)
Mar 10, 2017 2.600 2.650 2.360 2.580 1,176,775 +0.01(+0.39%)
Mar 09, 2017 2.600 2.870 2.530 2.570 967,592 -0.03(-1.15%)
Mar 08, 2017 2.720 2.720 2.410 2.600 1,415,780 -0.20(-7.14%)
Mar 07, 2017 2.910 2.980 2.780 2.800 753,496 -0.21(-6.98%)
Mar 06, 2017 3.210 3.210 2.960 3.010 638,708 -0.19(-5.94%)
Mar 03, 2017 3.320 3.350 3.180 3.200 435,576 -0.09(-2.74%)
Mar 02, 2017 3.240 3.330 3.190 3.290 548,063 +0.06(+1.86%)
Mar 01, 2017 3.380 3.400 3.180 3.230 698,057 -0.19(-5.56%)
Feb 28, 2017 3.500 3.620 3.380 3.420 566,056 -0.18(-5.00%)
Feb 27, 2017 3.560 3.690 3.540 3.600 248,456 +0.03(+0.84%)
Feb 24, 2017 3.680 3.710 3.530 3.570 319,112 -0.09(-2.46%)
Feb 23, 2017 3.820 3.820 3.660 3.660 325,995 -0.20(-5.18%)
Feb 22, 2017 3.900 3.900 3.700 3.860 404,887 -0.05(-1.28%)
Feb 21, 2017 3.970 3.970 3.800 3.910 267,855 -0.07(-1.76%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.19(-4.56%)
Feb 16, 2017 3.990 4.190 3.990 4.170 327,053 +0.21(+5.30%)
Feb 15, 2017 3.850 4.090 3.750 3.960 538,665 +0.11(+2.86%)
Feb 14, 2017 3.560 3.850 3.500 3.850 454,225 +0.27(+7.54%)
Feb 13, 2017 3.690 3.690 3.510 3.580 520,286 -0.07(-1.92%)
Feb 10, 2017 3.710 3.710 3.560 3.650 603,607 -0.07(-1.88%)
Feb 09, 2017 3.850 3.850 3.650 3.720 315,726 -0.07(-1.85%)
Feb 08, 2017 3.860 3.880 3.720 3.790 242,711 -0.07(-1.81%)
Feb 07, 2017 3.700 3.900 3.600 3.860 421,296 +0.16(+4.32%)
Feb 06, 2017 3.600 3.720 3.550 3.700 251,155 +0.10(+2.78%)
Feb 03, 2017 3.580 3.670 3.550 3.600 199,292 +0.02(+0.56%)
Feb 02, 2017 3.690 3.690 3.550 3.580 233,539 -0.13(-3.50%)
Feb 01, 2017 3.860 3.890 3.500 3.710 606,631 -0.14(-3.64%)
Jan 31, 2017 3.940 3.940 3.750 3.850 149,914 -0.08(-2.04%)
Jan 30, 2017 3.920 3.990 3.900 3.930 47,677 -0.03(-0.76%)
Jan 27, 2017 4.050 4.050 3.960 3.960 54,929 -0.04(-1.00%)
Jan 26, 2017 3.990 4.000 3.890 4.000 148,867 +0.03(+0.76%)
Jan 25, 2017 3.990 4.000 3.930 3.970 48,125 -0.02(-0.50%)
Jan 24, 2017 3.980 4.050 3.920 3.990 100,631 +0.04(+1.01%)
Jan 23, 2017 3.880 3.980 3.860 3.950 124,944 -0.05(-1.25%)
Jan 20, 2017 4.080 4.090 3.970 4.000 133,126 -0.09(-2.20%)
Jan 19, 2017 4.150 4.150 3.850 4.090 409,609 -0.05(-1.21%)
Jan 18, 2017 4.250 4.300 4.130 4.140 109,795 -0.08(-1.90%)
Jan 17, 2017 4.340 4.370 4.200 4.220 198,172 -0.11(-2.54%)
Jan 16, 2017 4.370 4.400 4.250 4.330 117,698 -0.04(-0.92%)
Jan 13, 2017 4.420 4.450 4.370 4.370 90,725 -0.04(-0.91%)
Jan 12, 2017 4.400 4.430 4.280 4.410 158,101 +0.06(+1.38%)
Jan 11, 2017 4.330 4.600 4.250 4.350 247,326 +0.10(+2.35%)
Jan 10, 2017 4.240 4.250 4.050 4.250 276,639 +0.06(+1.43%)
Jan 09, 2017 4.350 4.350 4.140 4.190 186,951 -0.15(-3.46%)
Jan 06, 2017 4.370 4.450 4.080 4.340 429,411 +0.03(+0.70%)
Jan 05, 2017 4.200 4.330 4.200 4.310 207,157 +0.05(+1.17%)
Jan 04, 2017 4.330 4.350 4.080 4.260 391,097 -0.04(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.